中恒电气 (002364) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-20	42.50	37.77	-4.20	-10.01%	37.77	42.81	423575	166037	7.59%
2026-07-17	46.13	41.97	-4.66	-9.99%	41.97	46.60	332599	144339	5.96%
2026-07-16	47.26	46.63	-2.09	-4.29%	44.86	48.84	332067	155575	5.95%
2026-07-15	53.00	48.72	-4.88	-9.10%	48.25	53.00	584255	291308	10.47%
2026-07-14	52.70	53.60	1.84	3.55%	49.70	55.35	518316	271034	9.29%
2026-07-13	56.00	51.76	-4.29	-7.65%	51.57	56.95	555954	303822	9.96%
2026-07-10	56.62	56.05	1.63	3.00%	56.00	59.86	840836	489439	15.07%
2026-07-09	49.83	54.42	4.95	10.01%	48.58	54.42	561637	291153	10.06%
2026-07-08	52.16	49.47	-2.33	-4.50%	49.28	54.46	410773	209322	7.36%
2026-07-07	54.54	51.80	-2.39	-4.41%	51.27	56.85	463552	248861	8.31%
2026-07-06	53.42	54.19	1.29	2.44%	53.00	56.66	482928	266168	8.65%
2026-07-03	51.15	52.90	2.05	4.03%	51.15	55.94	564256	305355	10.11%
2026-07-02	50.23	50.85	-0.99	-1.91%	49.03	53.83	367195	189433	6.58%
2026-07-01	53.99	51.84	-1.96	-3.64%	49.76	54.98	483373	250009	8.66%
2026-06-30	53.50	53.80	0.00	0.00%	51.52	55.48	386815	208414	6.93%
2026-06-29	54.09	53.80	-0.15	-0.28%	51.77	56.15	412766	222161	7.40%
2026-06-26	56.58	53.95	-2.15	-3.83%	51.81	57.00	441668	238300	7.91%
2026-06-25	56.95	56.10	0.92	1.67%	55.18	58.30	557095	314822	9.98%
2026-06-24	49.50	55.18	5.02	10.01%	48.91	55.18	546472	290281	9.79%
2026-06-23	52.01	50.16	-2.97	-5.59%	49.50	52.10	346773	175653	6.21%
2026-06-22	54.07	53.13	-0.93	-1.72%	51.28	54.88	510773	270167	9.15%
2026-06-18	51.70	54.16	2.17	4.17%	51.50	54.51	379612	202180	6.80%
2026-06-17	53.28	51.99	-0.25	-0.48%	51.19	54.88	372961	196586	6.68%
2026-06-16	52.00	52.24	1.08	2.11%	51.06	53.76	426109	225008	7.63%
2026-06-15	47.24	51.16	4.65	10.00%	47.24	51.16	400062	198471	7.17%
2026-06-12	50.58	46.51	-2.46	-5.02%	46.51	50.67	447846	216061	8.02%
2026-06-11	50.71	48.97	-2.17	-4.24%	48.50	51.80	389133	192857	6.97%
2026-06-10	53.51	51.14	-4.00	-7.25%	50.44	54.28	512847	265629	9.19%
2026-06-09	52.30	55.14	2.73	5.21%	50.15	55.50	518254	279335	9.29%
2026-06-08	50.27	52.41	-0.54	-1.02%	50.27	55.43	469008	248438	8.40%
2026-06-05	52.95	52.95	-0.74	-1.38%	52.25	57.37	482568	264113	8.65%
2026-06-04	54.01	53.69	-1.09	-1.99%	53.43	55.95	361779	196930	6.48%
2026-06-03	51.86	54.78	2.51	4.80%	50.88	57.30	602748	329451	10.80%
2026-06-02	51.67	52.27	1.61	3.18%	50.03	53.50	430672	223620	7.72%
2026-06-01	55.62	50.66	-5.39	-9.62%	50.48	56.04	597264	314146	10.70%
2026-05-29	58.50	56.05	-3.10	-5.24%	55.40	59.97	567028	324153	10.16%
2026-05-28	56.77	59.15	2.38	4.19%	55.10	59.70	677879	392848	12.15%
2026-05-27	53.97	56.77	3.07	5.72%	53.97	59.07	823983	475469	14.76%
2026-05-26	54.99	53.70	-2.55	-4.53%	52.15	54.99	530175	282977	9.50%
2026-05-25	53.46	56.25	4.16	7.99%	53.13	57.30	639700	357870	11.46%
2026-05-22	49.68	52.09	2.92	5.94%	49.00	52.56	456418	233027	8.18%
2026-05-21	52.15	49.17	-2.36	-4.58%	48.99	53.88	633189	326261	11.35%
2026-05-20	52.91	51.53	-1.34	-2.53%	50.00	53.86	491905	253382	8.81%
2026-05-19	48.67	52.87	3.71	7.55%	48.18	53.77	656037	329922	11.75%
2026-05-18	47.65	49.16	1.31	2.74%	47.36	50.24	504248	247806	9.04%
2026-05-15	49.50	47.85	-0.89	-1.83%	46.95	49.80	591315	284477	10.60%
2026-05-14	50.84	48.74	0.34	0.70%	48.74	53.13	892085	452021	15.98%
2026-05-13	44.50	48.40	4.40	10.00%	43.65	48.40	862868	407249	15.46%
2026-05-12	44.70	44.00	-0.73	-1.63%	43.46	44.99	348387	153459	6.24%
2026-05-11	45.48	44.73	-0.42	-0.93%	43.83	45.80	440990	197022	7.90%
2026-05-08	45.20	45.15	-1.15	-2.48%	44.56	46.13	457305	206984	8.19%
2026-05-07	45.08	46.30	1.43	3.19%	44.47	46.75	810330	368880	14.52%
2026-05-06	41.23	44.87	4.08	10.00%	40.71	44.87	726869	312248	13.02%
2026-04-30	39.75	40.79	1.04	2.62%	38.85	41.49	526418	212146	9.43%
2026-04-29	39.41	39.75	-0.25	-0.63%	39.35	40.85	409306	163549	7.33%
2026-04-28	41.00	40.00	-1.15	-2.79%	39.71	41.89	529695	215046	9.49%
2026-04-27	42.00	41.15	-0.54	-1.30%	40.52	42.01	491171	201939	8.80%
2026-04-24	43.40	41.69	-1.84	-4.23%	41.51	43.54	688906	290806	12.34%
2026-04-23	44.21	43.53	-0.21	-0.48%	43.10	44.88	794968	348888	14.24%
2026-04-22	44.30	43.74	-0.42	-0.95%	42.73	44.96	948003	415212	16.99%
2026-04-21	43.67	44.16	0.46	1.05%	41.87	45.45	1151660	506251	20.64%
2026-04-20	41.48	43.70	2.79	6.82%	40.41	44.17	1194186	507937	21.40%
2026-04-17	43.03	40.91	-1.89	-4.42%	40.36	43.66	1040063	430416	18.64%
2026-04-16	44.00	42.80	-0.60	-1.38%	41.46	44.00	1172638	498119	21.01%
2026-04-15	42.49	43.40	0.91	2.14%	41.91	44.16	1551196	667411	27.79%
2026-04-14	42.00	42.49	3.86	9.99%	40.67	42.49	865489	363008	15.51%
2026-04-13	38.63	38.63	3.51	9.99%	38.63	38.63	150094	57981	2.69%